Jw Life Science Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11,380.00	11,380.00	11,170.00	11,250.00	10,782.67	17,252
2025-04-23	11,370.00	11,400.00	11,210.00	11,250.00	10,782.67	17,810
2025-04-22	11,290.00	11,300.00	11,200.00	11,260.00	10,792.25	13,662
2025-04-21	11,220.00	11,400.00	11,220.00	11,290.00	10,821.00	23,453
2025-04-18	11,190.00	11,250.00	11,080.00	11,220.00	10,753.91	13,456
2025-04-17	11,090.00	11,170.00	11,060.00	11,120.00	10,658.07	16,474
2025-04-16	11,080.00	11,170.00	11,040.00	11,090.00	10,629.31	18,969
2025-04-15	10,860.00	11,110.00	10,860.00	11,080.00	10,619.73	17,407
2025-04-14	10,890.00	11,010.00	10,880.00	11,000.00	10,543.05	28,282
2025-04-11	10,870.00	10,950.00	10,840.00	10,890.00	10,437.62	21,510
2025-04-10	10,800.00	10,950.00	10,660.00	10,880.00	10,428.04	30,106
2025-04-09	10,510.00	10,610.00	10,420.00	10,500.00	10,063.82	28,178
2025-04-08	10,800.00	10,870.00	10,500.00	10,610.00	10,169.25	47,011
2025-04-07	10,970.00	10,970.00	10,640.00	10,680.00	10,236.34	49,337
2025-04-04	11,190.00	11,220.00	10,930.00	11,110.00	10,648.48	37,594
2025-04-03	10,890.00	11,140.00	10,890.00	11,090.00	10,629.31	17,202
2025-04-02	11,160.00	11,260.00	11,000.00	11,040.00	10,581.39	26,992
2025-04-01	11,240.00	11,240.00	10,960.00	11,160.00	10,696.40	23,594
2025-03-31	11,160.00	11,160.00	10,900.00	10,960.00	10,504.71	51,938
2025-03-28	11,500.00	11,500.00	11,100.00	11,200.00	10,734.74	89,533
2025-03-27	11,500.00	11,750.00	11,410.00	11,530.00	11,051.03	62,547
2025-03-26	11,500.00	11,750.00	11,360.00	11,510.00	11,031.87	69,177
2025-03-25	11,500.00	11,580.00	11,330.00	11,400.00	10,926.44	33,556
2025-03-24	11,350.00	11,510.00	11,240.00	11,500.00	11,022.28	42,734
2025-03-21	11,250.00	11,390.00	11,230.00	11,350.00	10,878.51	26,927
2025-03-20	11,310.00	11,450.00	11,270.00	11,300.00	10,830.59	39,181
2025-03-19	11,550.00	11,580.00	11,200.00	11,380.00	10,907.27	57,481
2025-03-18	11,600.00	11,640.00	11,490.00	11,550.00	11,070.20	47,203
2025-03-17	11,370.00	11,710.00	11,370.00	11,630.00	11,146.88	110,150
2025-03-14	11,100.00	11,520.00	11,060.00	11,330.00	10,859.34	83,097
2025-03-13	11,160.00	11,180.00	11,030.00	11,100.00	10,638.90	71,926
2025-03-12	10,790.00	11,020.00	10,650.00	11,000.00	10,543.05	129,340
2025-03-11	10,460.00	10,510.00	10,350.00	10,490.00	10,054.24	22,932
2025-03-10	10,460.00	10,605.00	10,420.00	10,550.00	10,111.74	22,203
2025-03-07	10,540.00	10,600.00	10,460.00	10,490.00	10,054.24	21,190
2025-03-06	10,680.00	10,680.00	10,500.00	10,640.00	10,198.01	22,846
2025-03-05	10,500.00	10,640.00	10,500.00	10,590.00	10,150.08	22,691
2025-03-04	10,500.00	10,590.00	10,400.00	10,500.00	10,063.82	31,768
2025-02-28	10,690.00	10,690.00	10,470.00	10,590.00	10,150.08	29,642
2025-02-27	10,710.00	10,730.00	10,650.00	10,700.00	10,255.51	18,159
2025-02-26	10,470.00	10,730.00	10,470.00	10,700.00	10,255.51	29,580
2025-02-25	10,590.00	10,630.00	10,500.00	10,500.00	10,063.82	19,606
2025-02-24	10,600.00	10,700.00	10,540.00	10,590.00	10,150.08	40,135
2025-02-21	10,650.00	10,690.00	10,550.00	10,600.00	10,159.67	32,772
2025-02-20	10,520.00	10,710.00	10,450.00	10,650.00	10,207.59	47,066
2025-02-19	10,500.00	10,500.00	10,350.00	10,390.00	9,958.39	20,391
2025-02-18	10,490.00	10,490.00	10,380.00	10,390.00	9,958.39	13,720
2025-02-17	10,360.00	10,480.00	10,360.00	10,420.00	9,987.15	12,936
2025-02-14	10,470.00	10,470.00	10,350.00	10,380.00	9,948.81	32,383
2025-02-13	10,360.00	10,470.00	10,360.00	10,400.00	9,967.98	8,341
2025-02-12	10,380.00	10,480.00	10,330.00	10,390.00	9,958.39	32,376
2025-02-11	10,570.00	10,620.00	10,410.00	10,490.00	10,054.24	24,854
2025-02-10	10,580.00	10,630.00	10,440.00	10,540.00	10,102.16	38,320
2025-02-07	10,610.00	10,660.00	10,520.00	10,540.00	10,102.16	23,234
2025-02-06	10,720.00	10,750.00	10,500.00	10,600.00	10,159.67	29,583
2025-02-05	10,400.00	10,690.00	10,000.00	10,630.00	10,188.42	30,157
2025-02-04	10,550.00	10,550.00	10,330.00	10,380.00	9,948.81	9,288
2025-02-03	10,510.00	10,570.00	10,250.00	10,290.00	9,862.55	51,428
2025-01-31	10,470.00	10,540.00	10,420.00	10,500.00	10,063.82	31,918
2025-01-24	10,460.00	10,560.00	10,440.00	10,460.00	10,025.48	10,306

← NewerPage 7 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	550.0000 KRW
2024-12-27	500.0000 KRW
2023-12-27	500.0000 KRW
2022-12-28	500.0000 KRW
2021-12-29	500.0000 KRW
2020-12-29	500.0000 KRW
2019-12-27	500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.